Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 71.11 | 71.56 | 71.07 | 71.56 | 1,418 | +0.35(+0.49%) |
Dec 30, 2021 | 70.76 | 71.26 | 70.39 | 71.21 | 3,031 | +0.59(+0.84%) |
Dec 29, 2021 | 70.28 | 70.61 | 70.28 | 70.61 | 1,970 | +0.86(+1.23%) |
Dec 28, 2021 | 69.61 | 69.75 | 69.37 | 69.75 | 1,778 | +1.19(+1.74%) |
Dec 27, 2021 | 67.81 | 68.56 | 67.81 | 68.56 | 1,162 | +0.41(+0.60%) |
Dec 23, 2021 | 68.04 | 68.49 | 67.94 | 68.15 | 893 | +0.01(+0.01%) |
Dec 22, 2021 | 67.96 | 68.14 | 67.78 | 68.14 | 529 | +0.70(+1.04%) |
Dec 21, 2021 | 67.78 | 68.29 | 67.44 | 67.44 | 1,008 | -0.12(-0.18%) |
Dec 20, 2021 | 65.59 | 67.56 | 65.35 | 67.56 | 2,269 | +0.07(+0.11%) |
Dec 17, 2021 | 67.84 | 69.06 | 67.49 | 67.49 | 1,336 | -2.05(-2.94%) |
Dec 16, 2021 | 68.94 | 70.34 | 68.94 | 69.54 | 3,733 | +0.72(+1.05%) |
Dec 15, 2021 | 66.88 | 68.94 | 66.79 | 68.82 | 3,990 | +2.25(+3.38%) |
Dec 14, 2021 | 67.07 | 67.07 | 66.46 | 66.57 | 1,801 | -0.91(-1.35%) |
Dec 13, 2021 | 66.95 | 68.02 | 66.35 | 67.48 | 4,963 | +1.47(+2.23%) |
Dec 10, 2021 | 66.07 | 66.32 | 65.79 | 66.01 | 2,222 | +0.56(+0.85%) |
Dec 09, 2021 | 65.88 | 65.88 | 65.45 | 65.45 | 2,990 | -0.35(-0.53%) |
Dec 08, 2021 | 66.07 | 66.31 | 65.54 | 65.80 | 3,111 | +0.14(+0.21%) |
Dec 07, 2021 | 65.21 | 65.76 | 65.20 | 65.66 | 1,524 | +0.78(+1.20%) |
Dec 06, 2021 | 62.84 | 65.71 | 62.84 | 64.88 | 6,908 | +2.41(+3.86%) |
Dec 03, 2021 | 61.48 | 62.47 | 60.92 | 62.47 | 2,271 | +0.87(+1.42%) |
Dec 02, 2021 | 61.18 | 62.57 | 61.17 | 61.60 | 2,105 | +1.41(+2.34%) |
Dec 01, 2021 | 60.34 | 61.76 | 60.19 | 60.19 | 1,694 | +0.28(+0.46%) |
Nov 30, 2021 | 62.72 | 62.72 | 59.81 | 59.91 | 4,294 | -3.84(-6.02%) |
Nov 29, 2021 | 62.76 | 63.77 | 62.76 | 63.75 | 1,571 | +1.85(+2.99%) |
Nov 26, 2021 | 62.08 | 62.08 | 61.90 | 61.90 | 392 | -2.12(-3.31%) |
Nov 24, 2021 | 63.63 | 64.14 | 63.50 | 64.02 | 2,367 | +0.16(+0.25%) |
Nov 23, 2021 | 63.73 | 64.40 | 63.73 | 63.86 | 5,365 | +0.15(+0.24%) |
Nov 22, 2021 | 62.91 | 63.97 | 62.80 | 63.70 | 2,929 | +0.84(+1.34%) |
Nov 19, 2021 | 62.08 | 62.95 | 62.08 | 62.86 | 6,260 | +0.75(+1.20%) |
Nov 18, 2021 | 62.02 | 62.12 | 62.12 | 62.12 | 1,555 | -0.75(-1.19%) |
Nov 17, 2021 | 61.97 | 62.86 | 61.97 | 62.86 | 315 | +0.11(+0.17%) |
Nov 16, 2021 | 63.38 | 63.38 | 62.76 | 62.76 | 1,638 | -0.37(-0.59%) |
Nov 15, 2021 | 61.67 | 63.13 | 61.67 | 63.13 | 3,850 | +1.43(+2.31%) |
Nov 12, 2021 | 61.91 | 61.96 | 61.71 | 61.71 | 5,470 | -0.18(-0.29%) |
Nov 11, 2021 | 62.05 | 62.05 | 61.29 | 61.89 | 9,902 | -0.63(-1.01%) |
Nov 10, 2021 | 62.13 | 62.52 | 4,481 | +0.95(+1.54%) | ||
Nov 09, 2021 | 61.37 | 61.62 | 61.02 | 61.57 | 2,304 | +0.61(+1.01%) |
Nov 08, 2021 | 63.17 | 63.17 | 60.41 | 60.96 | 7,073 | -1.71(-2.73%) |
Nov 05, 2021 | 62.28 | 63.08 | 62.28 | 62.67 | 8,994 | +1.05(+1.71%) |
Nov 04, 2021 | 61.97 | 61.97 | 60.55 | 61.61 | 3,288 | -0.64(-1.03%) |
Nov 03, 2021 | 62.37 | 62.37 | 61.28 | 62.25 | 5,502 | -0.40(-0.64%) |
Nov 02, 2021 | 62.72 | 63.01 | 61.88 | 62.65 | 4,509 | +0.02(+0.03%) |
Nov 01, 2021 | 61.95 | 62.69 | 61.95 | 62.64 | 3,247 | +0.68(+1.10%) |
Oct 29, 2021 | 62.35 | 63.20 | 61.64 | 61.95 | 3,857 | -0.78(-1.25%) |
Oct 28, 2021 | 62.24 | 62.74 | 62.00 | 62.74 | 2,592 | +0.80(+1.29%) |
Oct 27, 2021 | 62.62 | 62.62 | 61.94 | 61.94 | 1,409 | -0.88(-1.41%) |
Oct 26, 2021 | 62.26 | 62.83 | 4,657 | +0.68(+1.09%) | ||
Oct 25, 2021 | 62.39 | 62.89 | 61.85 | 62.15 | 9,858 | -0.42(-0.67%) |
Oct 22, 2021 | 62.24 | 62.71 | 62.24 | 62.57 | 5,173 | +0.66(+1.06%) |
Oct 21, 2021 | 61.89 | 62.35 | 61.89 | 61.91 | 3,922 | -0.07(-0.11%) |
Oct 20, 2021 | 60.31 | 62.46 | 60.31 | 61.98 | 5,931 | +1.78(+2.96%) |
Oct 19, 2021 | 59.44 | 60.31 | 59.44 | 60.20 | 4,929 | +1.34(+2.27%) |
Oct 18, 2021 | 59.00 | 59.36 | 58.75 | 58.86 | 5,181 | -1.26(-2.10%) |
Oct 15, 2021 | 60.54 | 60.99 | 59.89 | 60.12 | 11,234 | -0.20(-0.33%) |
Oct 14, 2021 | 59.04 | 60.50 | 59.04 | 60.33 | 16,682 | +1.51(+2.57%) |
Oct 13, 2021 | 57.71 | 58.82 | 57.18 | 58.82 | 10,439 | +1.42(+2.47%) |
Oct 12, 2021 | 56.63 | 57.65 | 56.63 | 57.40 | 15,645 | +0.75(+1.33%) |
Oct 11, 2021 | 57.83 | 57.83 | 56.58 | 56.65 | 38,689 | -1.73(-2.97%) |
Oct 08, 2021 | 58.88 | 59.22 | 58.18 | 58.38 | 103,506 | -0.77(-1.30%) |
Oct 07, 2021 | 59.51 | 60.69 | 58.94 | 59.15 | 6,679 | -0.46(-0.77%) |
Oct 06, 2021 | 57.18 | 59.61 | 57.18 | 59.61 | 1,323 | +1.68(+2.90%) |
Oct 05, 2021 | 58.09 | 58.16 | 57.71 | 57.93 | 4,124 | -0.14(-0.23%) |
Oct 04, 2021 | 56.39 | 58.14 | 56.39 | 58.07 | 11,427 | +1.46(+2.59%) |